XNAS
Datos históricos de Aemetis, Inc.
Aemetis, Inc. · AMTX
$1.67
▲ +0.01 (+0.30%)
Última operación · 12/10/2026, 0:23:08 UTC
- Variación en el periodo
- −43.15%
- Máximo
- US$3.80
- 5 de mayo de 2026
- Mínimo
- US$1.30
- 30 de diciembre de 2025
- Volumen medio diario
- 1.18 M
Del 13 de octubre de 2025 al 9 de octubre de 2026. Precios en dólares, ajustados por splits.
| Fecha | Apertura | Máximo | Mínimo | Cierre | Var. | Volumen |
|---|---|---|---|---|---|---|
| 9 oct 2026 | 1.73 | 1.73 | 1.65 | 1.66 | −4.05% | 898,817.006 |
| 8 oct 2026 | 1.73 | 1.78 | 1.72 | 1.73 | −1.14% | 621,763.728 |
| 7 oct 2026 | 1.80 | 1.80 | 1.73 | 1.75 | −2.23% | 316,702.283 |
| 6 oct 2026 | 1.75 | 1.80 | 1.74 | 1.79 | +1.70% | 382,576.114 |
| 5 oct 2026 | 1.70 | 1.79 | 1.67 | 1.76 | +2.33% | 556,185.492 |
| 2 oct 2026 | 1.73 | 1.74 | 1.68 | 1.72 | −0.58% | 503,428.805 |
| 1 oct 2026 | 1.78 | 1.78 | 1.70 | 1.73 | −2.81% | 780,985.308 |
| 30 sep 2026 | 1.83 | 1.86 | 1.77 | 1.78 | −2.73% | 530,085.618 |
| 29 sep 2026 | 1.83 | 1.85 | 1.80 | 1.83 | −0.81% | 547,074.687 |
| 28 sep 2026 | 1.84 | 1.98 | 1.78 | 1.85 | +3.07% | 1.05 M |
| 25 sep 2026 | 1.76 | 1.82 | 1.72 | 1.79 | +1.13% | 577,984.368 |
| 24 sep 2026 | 1.88 | 1.93 | 1.74 | 1.77 | −6.84% | 1.02 M |
| 23 sep 2026 | 2.09 | 2.09 | 1.89 | 1.90 | −10.17% | 1.17 M |
| 22 sep 2026 | 2.09 | 2.16 | 2.07 | 2.12 | +1.20% | 816,564.418 |
| 21 sep 2026 | 2.15 | 2.22 | 2.06 | 2.09 | −3.24% | 1.46 M |
| 18 sep 2026 | 1.90 | 2.21 | 1.86 | 2.16 | +14.89% | 2.67 M |
| 17 sep 2026 | 1.94 | 1.95 | 1.88 | 1.88 | −1.05% | 475,758.398 |
| 16 sep 2026 | 1.89 | 2.00 | 1.86 | 1.90 | −0.52% | 688,012.283 |
| 15 sep 2026 | 1.93 | 1.97 | 1.88 | 1.91 | −2.05% | 515,389.929 |
| 14 sep 2026 | 2.01 | 2.01 | 1.92 | 1.95 | −2.99% | 600,628.001 |
| 11 sep 2026 | 2.04 | 2.07 | 1.97 | 2.01 | −0.99% | 970,072.865 |
| 10 sep 2026 | 1.95 | 2.06 | 1.86 | 2.03 | +10.93% | 1.39 M |
| 9 sep 2026 | 1.77 | 1.87 | 1.74 | 1.83 | +3.98% | 711,377.356 |
| 8 sep 2026 | 1.83 | 1.88 | 1.73 | 1.76 | −3.83% | 554,828.029 |
| 4 sep 2026 | 1.83 | 1.86 | 1.81 | 1.83 | 0.00% | 661,474.094 |
| 3 sep 2026 | 1.91 | 1.92 | 1.82 | 1.83 | −3.68% | 402,381.349 |
| 2 sep 2026 | 1.82 | 1.93 | 1.79 | 1.90 | +4.40% | 613,325.694 |
| 1 sep 2026 | 1.88 | 1.88 | 1.81 | 1.82 | −2.67% | 477,463.039 |
| 31 ago 2026 | 1.88 | 1.91 | 1.81 | 1.87 | +0.54% | 680,294.758 |
| 28 ago 2026 | 1.89 | 1.90 | 1.80 | 1.86 | −0.53% | 599,355.587 |
Cotizaciones con retraso de hasta 15 minutos durante el horario de mercado. Fuentes: Massive y Financial Modeling Prep. Esta página tiene fines informativos y no constituye asesoría financiera.